Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 38.48 | 38.76 | 38.14 | 38.15 | 12,125,309 | -0.22(-0.58%) |
Oct 28, 2016 | 37.93 | 38.57 | 37.14 | 38.37 | 13,510,477 | +1.10(+2.96%) |
Oct 27, 2016 | 37.82 | 37.84 | 37.21 | 37.27 | 8,942,797 | -0.36(-0.95%) |
Oct 26, 2016 | 37.98 | 37.98 | 36.53 | 37.63 | 25,224,918 | +1.32(+3.65%) |
Oct 25, 2016 | 36.21 | 36.40 | 36.01 | 36.30 | 11,513,241 | +0.13(+0.35%) |
Oct 24, 2016 | 36.02 | 36.32 | 35.84 | 36.17 | 6,428,394 | +0.34(+0.95%) |
Oct 21, 2016 | 35.50 | 35.87 | 35.18 | 35.84 | 8,882,786 | +0.10(+0.28%) |
Oct 20, 2016 | 35.74 | 35.98 | 35.43 | 35.73 | 9,527,057 | -0.03(-0.09%) |
Oct 19, 2016 | 35.73 | 35.89 | 35.46 | 35.77 | 7,037,003 | +0.01(+0.02%) |
Oct 18, 2016 | 35.95 | 36.12 | 35.75 | 35.76 | 5,879,968 | +0.11(+0.31%) |
Oct 17, 2016 | 35.58 | 35.83 | 35.57 | 35.65 | 4,779,027 | -0.05(-0.14%) |
Oct 14, 2016 | 35.84 | 36.11 | 35.65 | 35.70 | 5,300,639 | +0.15(+0.43%) |
Oct 13, 2016 | 35.60 | 35.76 | 35.27 | 35.55 | 6,957,493 | -0.46(-1.27%) |
Oct 12, 2016 | 35.89 | 36.12 | 35.75 | 36.01 | 5,043,010 | +0.07(+0.19%) |
Oct 11, 2016 | 36.49 | 36.55 | 35.72 | 35.94 | 7,111,269 | -0.60(-1.65%) |
Oct 10, 2016 | 36.36 | 36.71 | 36.35 | 36.54 | 6,141,976 | +0.30(+0.82%) |
Oct 07, 2016 | 36.60 | 36.66 | 36.02 | 36.24 | 8,018,969 | -0.27(-0.74%) |
Oct 06, 2016 | 36.42 | 36.60 | 36.22 | 36.51 | 4,951,545 | -0.02(-0.05%) |
Oct 05, 2016 | 36.79 | 36.89 | 36.46 | 36.53 | 6,924,160 | -0.11(-0.30%) |
Oct 04, 2016 | 36.96 | 37.34 | 36.53 | 36.64 | 7,084,636 | -0.53(-1.42%) |
Oct 03, 2016 | 37.11 | 37.27 | 36.82 | 37.17 | 6,281,471 | -0.10(-0.27%) |
Sep 30, 2016 | 36.79 | 37.46 | 36.69 | 37.27 | 10,944,436 | +0.65(+1.76%) |
Sep 29, 2016 | 36.67 | 37.25 | 36.60 | 36.62 | 10,374,794 | -0.22(-0.60%) |
Sep 28, 2016 | 36.60 | 36.91 | 36.56 | 36.85 | 7,350,627 | +0.37(+1.00%) |
Sep 27, 2016 | 36.67 | 36.67 | 36.13 | 36.48 | 9,810,672 | +0.37(+1.03%) |
Sep 26, 2016 | 36.07 | 36.35 | 36.05 | 36.11 | 6,608,700 | -0.37(-1.02%) |
Sep 23, 2016 | 36.63 | 36.71 | 36.42 | 36.48 | 5,854,121 | -0.18(-0.48%) |
Sep 22, 2016 | 36.63 | 36.83 | 36.46 | 36.66 | 8,809,763 | +0.37(+1.02%) |
Sep 21, 2016 | 36.18 | 36.40 | 35.93 | 36.29 | 12,779,110 | +0.08(+0.21%) |
Sep 20, 2016 | 36.58 | 37.05 | 36.18 | 36.21 | 8,595,057 | -0.03(-0.07%) |
Sep 19, 2016 | 36.32 | 36.66 | 36.21 | 36.24 | 15,492,351 | -0.03(-0.09%) |
Sep 16, 2016 | 36.06 | 36.40 | 35.95 | 36.27 | 12,684,762 | -0.09(-0.26%) |
Sep 15, 2016 | 35.82 | 36.42 | 35.74 | 36.36 | 8,267,610 | +0.41(+1.13%) |
Sep 14, 2016 | 36.06 | 36.29 | 35.78 | 35.96 | 11,099,760 | -0.13(-0.35%) |
Sep 13, 2016 | 36.32 | 36.50 | 35.96 | 36.08 | 13,836,899 | -0.73(-1.97%) |
Sep 12, 2016 | 35.85 | 36.87 | 35.47 | 36.81 | 16,726,407 | +1.23(+3.47%) |
Sep 09, 2016 | 36.42 | 36.57 | 35.58 | 35.58 | 12,845,195 | -1.31(-3.55%) |
Sep 08, 2016 | 37.18 | 37.18 | 36.73 | 36.89 | 7,737,254 | +0.03(+0.09%) |
Sep 07, 2016 | 37.56 | 37.62 | 36.80 | 36.85 | 8,596,554 | -0.69(-1.85%) |
Sep 06, 2016 | 37.64 | 37.93 | 37.11 | 37.55 | 6,131,019 | +0.19(+0.52%) |
Sep 02, 2016 | 37.38 | 37.35 | 37.35 | 37.35 | 7,060,734 | +0.20(+0.55%) |
Sep 01, 2016 | 38.15 | 38.20 | 36.95 | 37.15 | 16,903,134 | -0.90(-2.38%) |
Aug 31, 2016 | 37.81 | 38.17 | 37.69 | 38.05 | 13,274,980 | +0.24(+0.63%) |
Aug 30, 2016 | 37.91 | 38.11 | 37.37 | 37.82 | 16,798,102 | +1.44(+3.95%) |
Aug 29, 2016 | 36.49 | 36.50 | 36.15 | 36.38 | 5,183,628 | -0.02(-0.05%) |
Aug 26, 2016 | 36.48 | 36.82 | 36.27 | 36.40 | 5,688,143 | -0.02(-0.05%) |
Aug 25, 2016 | 36.36 | 36.59 | 36.25 | 36.41 | 5,718,100 | +0.07(+0.19%) |
Aug 24, 2016 | 36.59 | 36.65 | 36.24 | 36.35 | 4,789,045 | -0.18(-0.49%) |
Aug 23, 2016 | 36.62 | 36.74 | 36.46 | 36.52 | 6,807,179 | +0.01(+0.02%) |
Aug 22, 2016 | 36.35 | 36.60 | 36.18 | 36.51 | 4,563,040 | +0.12(+0.34%) |
Aug 19, 2016 | 36.40 | 36.58 | 36.20 | 36.39 | 5,565,868 | -0.15(-0.40%) |
Aug 18, 2016 | 36.33 | 36.58 | 36.24 | 36.54 | 5,448,456 | +0.19(+0.51%) |
Aug 17, 2016 | 36.27 | 36.40 | 35.84 | 36.35 | 6,607,917 | +0.26(+0.73%) |
Aug 16, 2016 | 36.30 | 36.37 | 36.07 | 36.09 | 5,617,856 | -0.22(-0.61%) |
Aug 15, 2016 | 36.56 | 36.61 | 36.28 | 36.31 | 6,145,319 | -0.18(-0.49%) |
Aug 12, 2016 | 36.43 | 36.59 | 36.26 | 36.49 | 12,810,765 | +0.03(+0.07%) |
Aug 11, 2016 | 36.89 | 36.94 | 36.38 | 36.46 | 6,321,261 | -0.28(-0.76%) |
Aug 10, 2016 | 36.89 | 37.02 | 36.56 | 36.74 | 3,891,717 | -0.04(-0.11%) |
Aug 09, 2016 | 36.83 | 37.06 | 36.56 | 36.78 | 6,529,035 | +0.08(+0.23%) |
Aug 08, 2016 | 36.61 | 36.83 | 36.50 | 36.70 | 5,826,372 | +0.13(+0.35%) |
Aug 05, 2016 | 36.14 | 36.86 | 36.02 | 36.57 | 10,104,840 | +0.65(+1.81%) |
Aug 04, 2016 | 36.48 | 36.48 | 35.75 | 35.92 | 10,601,216 | -0.51(-1.39%) |
Aug 03, 2016 | 36.33 | 36.54 | 36.14 | 36.43 | 5,999,422 | +0.06(+0.16%) |
Aug 02, 2016 | 36.87 | 36.87 | 36.08 | 36.37 | 7,507,046 | -0.38(-1.03%) |